Indicators

The Carlyle Group (NQ: CG )

44.80 -1.51 (-3.26%)

Streaming Delayed Price Updated: 4:00 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	34.45	35.04	34.42	34.60	2,209,246	+0.36(+1.05%)
Jul 28, 2023	33.74	34.30	33.65	34.24	1,907,290	+0.96(+2.89%)
Jul 27, 2023	34.14	34.52	33.19	33.28	2,514,440	-0.65(-1.92%)
Jul 26, 2023	33.74	34.05	33.61	33.93	1,825,618	+0.14(+0.40%)
Jul 25, 2023	33.56	33.95	33.39	33.79	2,663,335	+0.30(+0.90%)
Jul 24, 2023	33.88	34.02	33.38	33.49	3,168,985	-0.16(-0.49%)
Jul 21, 2023	34.45	34.45	33.63	33.66	1,829,128	-0.50(-1.48%)
Jul 20, 2023	34.36	34.72	34.10	34.16	2,253,165	-0.49(-1.43%)
Jul 19, 2023	34.03	34.74	33.86	34.66	2,625,086	+0.85(+2.53%)
Jul 18, 2023	33.37	33.98	33.29	33.80	1,730,024	+0.75(+2.26%)
Jul 17, 2023	32.94	33.24	32.77	33.06	1,768,324	-0.01(-0.03%)
Jul 14, 2023	33.53	33.53	32.94	33.07	2,458,355	-0.31(-0.93%)
Jul 13, 2023	32.45	33.39	32.41	33.38	3,635,881	+1.28(+3.99%)
Jul 12, 2023	31.99	32.39	31.85	32.09	2,369,538	+0.66(+2.10%)
Jul 11, 2023	31.23	31.57	30.93	31.43	1,950,496	+0.44(+1.41%)
Jul 10, 2023	30.68	31.19	30.67	31.00	2,767,988	+0.20(+0.66%)
Jul 07, 2023	30.21	31.04	30.21	30.79	2,439,126	+0.50(+1.67%)
Jul 06, 2023	30.42	30.43	29.63	30.29	2,201,666	-0.55(-1.79%)
Jul 05, 2023	31.11	31.13	30.68	30.84	2,479,363	-0.56(-1.79%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.